BondBloxx ETF Trust (XHYD) Historical Stock Data
36.89 ↓0.20 (-0.54%)
As of April 3, 2024, 11:21am EST.
Historical Data
In the past 30 trading days, XHYD is down -0.05% a day on average. There have been 22 days where BondBloxx ETF Trust closed green and 8 days where XHYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 36.92 | 36.89 | ↓$0.04 (-0.09%) | 36.89 | 36.92 | 238 |
| 2024-04-12 | 37.04 | 37.09 | ↑$0.04 (0.11%) | 37.04 | 37.09 | 3.83K |
| 2024-04-11 | 37.17 | 37.13 | ↓$0.05 (-0.12%) | 37.13 | 37.17 | 1.71K |
| 2024-04-10 | 37.15 | 37.15 | ↑$0.00 (0.00%) | 37.15 | 37.15 | 101 |
| 2024-04-09 | 37.40 | 37.40 | ↑$0.00 (0.00%) | 37.40 | 37.40 | 7 |
| 2024-04-08 | 37.36 | 37.36 | ↑$0.00 (0.00%) | 37.36 | 37.36 | 27 |
| 2024-04-05 | 37.45 | 37.36 | ↓$0.09 (-0.24%) | 37.36 | 37.45 | 212 |
| 2024-04-04 | 37.40 | 37.40 | ↑$0.00 (0.00%) | 37.40 | 37.40 | 23 |
| 2024-04-03 | 37.38 | 37.38 | ↑$0.00 (0.00%) | 37.38 | 37.38 | 16 |
| 2024-04-02 | 37.39 | 37.36 | ↓$0.04 (-0.09%) | 37.36 | 37.39 | 19.24K |
| 2024-04-01 | 37.37 | 37.37 | ↑$0.00 (0.00%) | 37.37 | 37.37 | 125 |
| 2024-03-28 | 37.78 | 37.78 | ↑$0.00 (0.00%) | 37.78 | 37.78 | 89 |
| 2024-03-27 | 37.75 | 37.75 | ↑$0.00 (0.00%) | 37.75 | 37.75 | 196 |
| 2024-03-26 | 37.63 | 37.63 | ↑$0.00 (0.00%) | 37.63 | 37.63 | 102 |
| 2024-03-25 | 37.77 | 37.77 | ↑$0.00 (0.00%) | 37.77 | 37.77 | 82 |
| 2024-03-22 | 37.77 | 37.73 | ↓$0.04 (-0.09%) | 37.73 | 37.77 | 195 |
| 2024-03-21 | 37.76 | 37.76 | ↑$0.00 (0.00%) | 37.76 | 37.76 | 88 |
| 2024-03-20 | 37.67 | 37.67 | ↑$0.00 (0.00%) | 37.67 | 37.67 | 86 |
| 2024-03-19 | 37.57 | 37.55 | ↓$0.02 (-0.06%) | 37.55 | 37.57 | 863 |
| 2024-03-18 | 37.42 | 37.42 | ↑$0.00 (0.00%) | 37.42 | 37.42 | 11 |
| 2024-03-15 | 37.45 | 37.34 | ↓$0.11 (-0.29%) | 37.34 | 37.45 | 583 |
| 2024-03-14 | 37.32 | 37.32 | ↑$0.00 (0.00%) | 37.32 | 37.32 | 23 |
| 2024-03-13 | 37.52 | 37.52 | ↑$0.00 (0.00%) | 37.52 | 37.52 | 1 |
| 2024-03-12 | 37.50 | 37.50 | ↑$0.00 (0.00%) | 37.50 | 37.50 | 9 |
| 2024-03-11 | 37.45 | 37.45 | ↑$0.00 (0.00%) | 37.45 | 37.45 | 22 |
| 2024-03-08 | 37.78 | 37.52 | ↓$0.26 (-0.70%) | 37.52 | 37.78 | 455 |
| 2024-03-07 | 37.40 | 37.40 | ↑$0.00 (0.00%) | 37.40 | 37.40 | 166 |
| 2024-03-05 | 37.39 | 37.39 | ↑$0.00 (0.00%) | 37.39 | 37.39 | 14 |
| 2024-03-04 | 37.32 | 37.32 | ↑$0.00 (0.00%) | 37.32 | 37.32 | 86 |
| 2024-03-01 | 37.36 | 37.36 | ↑$0.00 (0.00%) | 37.36 | 37.36 | 1 |
Create an account or log in to view more rows.
$XHYD C'mon
do a spike!!
$XHYD slap the ask.
$XHYD Longs will be rewarded handsomely
$XHYD Buy it up so it crashes harder in the next two trading days
$XHYD Rug pull soon?
$XHYD looks good
$XHYD when is earnings
$XHYD come back next earning
$XHYD added more calls on that drop
$XHYD Here we go!!!